Southern Co (NY: SO )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	27.70	27.98	27.66	27.94	7,268,470	+0.36(+1.31%)
Mar 28, 2014	27.60	27.63	27.45	27.58	5,119,464	-0.02(-0.07%)
Mar 27, 2014	27.38	27.63	27.31	27.60	9,696,573	+0.16(+0.58%)
Mar 26, 2014	27.65	27.70	27.44	27.44	7,193,326	-0.18(-0.64%)
Mar 25, 2014	27.51	27.66	27.33	27.62	4,907,085	+0.16(+0.58%)
Mar 24, 2014	27.32	27.50	27.31	27.46	4,627,735	+0.17(+0.61%)
Mar 21, 2014	27.28	27.52	27.23	27.30	11,053,482	+0.08(+0.30%)
Mar 20, 2014	27.13	27.21	26.83	27.21	7,593,616	+0.00(+0.00%)
Mar 19, 2014	27.63	27.70	27.05	27.21	9,078,052	-0.42(-1.52%)
Mar 18, 2014	27.72	27.76	27.57	27.63	4,502,311	-0.04(-0.16%)
Mar 17, 2014	27.70	27.79	27.57	27.68	6,079,019	+0.02(+0.07%)
Mar 14, 2014	27.42	27.76	27.35	27.66	9,401,207	+0.21(+0.76%)
Mar 13, 2014	27.16	27.53	27.11	27.45	7,908,715	+0.34(+1.24%)
Mar 12, 2014	26.71	27.12	26.70	27.11	5,940,414	+0.37(+1.38%)
Mar 11, 2014	26.86	26.89	26.65	26.74	4,322,318	-0.07(-0.26%)
Mar 10, 2014	26.77	26.92	26.65	26.81	6,125,770	+0.04(+0.14%)
Mar 07, 2014	26.65	26.80	26.45	26.77	6,067,067	+0.04(+0.14%)
Mar 06, 2014	26.97	27.02	26.62	26.74	5,765,528	-0.11(-0.43%)
Mar 05, 2014	26.93	27.03	26.81	26.85	5,359,134	-0.07(-0.26%)
Mar 04, 2014	26.91	26.99	26.82	26.92	6,398,962	+0.18(+0.67%)
Mar 03, 2014	26.85	27.03	26.73	26.74	5,510,458	-0.19(-0.71%)
Feb 28, 2014	26.74	26.97	26.66	26.93	7,563,119	+0.22(+0.81%)
Feb 27, 2014	26.70	26.79	26.50	26.72	5,800,215	+0.01(+0.02%)
Feb 26, 2014	26.89	26.91	26.70	26.71	4,333,992	-0.11(-0.40%)
Feb 25, 2014	26.79	27.03	26.73	26.82	5,164,790	+0.03(+0.12%)
Feb 24, 2014	26.96	27.16	26.77	26.79	5,632,600	-0.15(-0.54%)
Feb 21, 2014	26.98	27.18	26.90	26.93	5,167,853	-0.03(-0.12%)
Feb 20, 2014	26.86	27.08	26.75	26.96	4,594,147	+0.15(+0.55%)
Feb 19, 2014	26.98	27.16	26.77	26.82	4,557,773	-0.24(-0.87%)
Feb 18, 2014	27.02	27.17	26.99	27.05	5,340,265	+0.01(+0.05%)
Feb 14, 2014	26.79	27.04	27.04	27.04	4,997,275	+0.18(+0.69%)
Feb 13, 2014	26.41	26.91	26.39	26.86	7,215,318	+0.39(+1.49%)
Feb 12, 2014	26.49	26.55	26.36	26.46	3,889,165	-0.05(-0.19%)
Feb 11, 2014	26.25	26.56	26.25	26.51	5,431,848	+0.26(+0.99%)
Feb 10, 2014	26.07	26.35	26.00	26.25	4,467,060	+0.11(+0.44%)
Feb 07, 2014	26.11	26.27	26.04	26.14	6,821,986	+0.12(+0.46%)
Feb 06, 2014	25.97	26.11	25.88	26.02	4,880,613	+0.06(+0.22%)
Feb 05, 2014	26.01	26.11	25.92	25.96	5,993,439	-0.11(-0.44%)
Feb 04, 2014	26.32	26.32	25.94	26.07	8,164,286	-0.16(-0.61%)
Feb 03, 2014	26.25	26.69	26.14	26.23	13,774,836	+0.01(+0.02%)
Jan 31, 2014	25.93	26.32	25.79	26.23	11,542,461	+0.22(+0.86%)
Jan 30, 2014	25.67	26.02	25.63	26.00	7,873,645	+0.32(+1.26%)
Jan 29, 2014	26.05	26.30	25.44	25.68	19,024,252	-0.23(-0.87%)
Jan 28, 2014	25.94	26.01	25.78	25.91	8,741,324	+0.00(+0.00%)
Jan 27, 2014	25.91	26.05	25.81	25.91	9,633,680	+0.02(+0.07%)
Jan 24, 2014	25.96	26.27	25.86	25.89	10,528,331	-0.13(-0.51%)
Jan 23, 2014	26.04	26.10	25.92	26.02	6,727,761	-0.11(-0.41%)
Jan 22, 2014	26.14	26.25	26.09	26.13	4,394,163	-0.03(-0.12%)
Jan 21, 2014	25.97	26.18	25.96	26.16	5,595,641	+0.31(+1.19%)
Jan 17, 2014	25.91	25.85	25.85	25.85	5,276,455	-0.05(-0.19%)
Jan 16, 2014	25.80	25.91	25.71	25.90	5,210,775	+0.10(+0.39%)
Jan 15, 2014	25.81	25.89	25.72	25.80	6,054,681	-0.01(-0.05%)
Jan 14, 2014	25.95	26.02	25.80	25.81	8,052,802	-0.11(-0.41%)
Jan 13, 2014	25.98	26.05	25.86	25.92	7,714,330	-0.08(-0.29%)
Jan 10, 2014	25.62	26.18	25.53	26.00	9,833,273	+0.48(+1.90%)
Jan 09, 2014	25.44	25.52	25.31	25.51	6,207,377	+0.14(+0.54%)
Jan 08, 2014	25.58	25.61	25.31	25.37	6,796,955	-0.23(-0.88%)
Jan 07, 2014	25.42	25.61	25.38	25.60	7,481,428	+0.23(+0.89%)
Jan 06, 2014	25.47	25.55	25.30	25.37	7,191,764	-0.04(-0.17%)
Jan 03, 2014	25.54	25.60	25.29	25.42	6,684,493	-0.14(-0.54%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.